Get the Stockscreener App
46.65
0.04%
-0.03
Overview
News
Price History
Option Chain
Financials
Why USB Down?
Discussions
Forecast
Stock Split
Dividend History
U S Bancorp Stock (USB) Price History
The historical daily chart and data for U S Bancorp stock (USB), adjusted for splits and dividends, show that the latest closing stock price as of November 03, 2025, is $46.65.
- U S Bancorp all-time high stock price is $63.57, occurred on January 13, 2022.
- The lowest U S Bancorp stock price recorded was $27.27 on May 04, 2023. Since then, U S Bancorp's stock price has risen over 71.07% to $46.65 now.
- The 52-week high stock price for USB is $53.98, representing a 15.71% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USB is $35.18, indicating a -24.59% decrease from the current share price, occurred on April 07, 2025.
- The closing price of U S Bancorp (USB) stock in the beginning of 2024 was $57.27. The stock closed the year at $43.61, a loss of over -23.85% for the year.
The table below shows more information about USB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $46.77 | $45.98 | $0.787 | 3,407,564.0 | -0.07% |
| Oct 31, 2025 | $46.87 | $46.08 | $0.79 | 9,633,845.0 | -0.34% |
| Oct 30, 2025 | $47.71 | $46.61 | $1.10 | 7,193,786.0 | +0.43% |
| Oct 29, 2025 | $47.48 | $46.37 | $1.12 | 8,819,045.0 | -1.33% |
| Oct 28, 2025 | $47.67 | $47.09 | $0.58 | 7,545,393.0 | -1.11% |
| Oct 27, 2025 | $48.49 | $47.49 | $0.994 | 10,264,037.0 | -0.95% |
| Oct 24, 2025 | $48.60 | $48.13 | $0.475 | 10,980,196.0 | +0.92% |
| Oct 23, 2025 | $47.88 | $47.09 | $0.7805 | 12,054,041.0 | +1.04% |
| Oct 22, 2025 | $47.84 | $47.07 | $0.77 | 8,059,336.0 | -0.59% |
| Oct 21, 2025 | $47.83 | $46.95 | $0.88 | 11,269,654.0 | +1.08% |
| Oct 20, 2025 | $47.19 | $45.91 | $1.28 | 9,285,210.0 | +3.09% |
| Oct 17, 2025 | $46.49 | $45.51 | $0.99 | 14,026,078.0 | +0.09% |
| Oct 16, 2025 | $47.78 | $45.39 | $2.39 | 21,616,853.0 | -1.72% |
| Oct 15, 2025 | $47.42 | $46.16 | $1.26 | 11,274,198.0 | -1.36% |
| Oct 14, 2025 | $47.36 | $45.92 | $1.44 | 8,835,420.0 | +2.01% |
| Oct 13, 2025 | $46.32 | $45.59 | $0.73 | 6,894,019.0 | +1.94% |
| Oct 10, 2025 | $47.40 | $45.23 | $2.17 | 12,444,066.0 | -3.86% |
| Oct 09, 2025 | $47.40 | $46.76 | $0.645 | 7,007,273.0 | +0.23% |
| Oct 08, 2025 | $47.75 | $46.88 | $0.8749 | 5,312,367.0 | -1.07% |
| Oct 07, 2025 | $48.23 | $47.45 | $0.7785 | 6,615,859.0 | -0.46% |
| Oct 06, 2025 | $48.99 | $47.48 | $1.52 | 8,424,595.0 | -0.73% |
U S Bancorp Stock (USB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Bancorp Stock (USB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $46.77 | $45.98 | $0.787 | 3,407,564.0 | -0.07% |
| Oct, 2025 | $48.99 | $45.23 | $3.77 | 224,729,810.0 | -3.41% |
| Sep, 2025 | $50.52 | $47.47 | $3.05 | 203,967,468.0 | -1.02% |
| Aug, 2025 | $49.06 | $43.46 | $5.60 | 167,884,038.0 | +8.61% |
| Jul, 2025 | $48.39 | $43.92 | $4.47 | 271,453,923.0 | -0.64% |
| Jun, 2025 | $46.25 | $42.55 | $3.70 | 212,119,215.0 | +3.81% |
| May, 2025 | $44.99 | $39.99 | $5.00 | 150,601,068.0 | +8.06% |
| Apr, 2025 | $43.07 | $35.18 | $7.89 | 281,335,754.0 | -4.45% |
| Mar, 2025 | $47.37 | $40.81 | $6.56 | 263,704,870.0 | -9.98% |
| Feb, 2025 | $48.20 | $45.37 | $2.83 | 151,791,367.0 | -1.84% |
| Jan, 2025 | $51.12 | $47.05 | $4.07 | 183,886,234.0 | -0.10% |
U S Bancorp Stock (USB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.50 | $47.18 | $6.32 | 122,986,654.0 | -9.46% |
| Nov, 2024 | $53.98 | $47.14 | $6.84 | 148,834,472.0 | +10.31% |
| Oct, 2024 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| Sep, 2024 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| Aug, 2024 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| Jul, 2024 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| Jun, 2024 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| May, 2024 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| Apr, 2024 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| Mar, 2024 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| Feb, 2024 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| Jan, 2024 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
U S Bancorp Stock (USB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.85 | $37.84 | $8.01 | 213,463,791.0 | +13.54% |
| Nov, 2023 | $38.28 | $31.41 | $6.88 | 183,474,206.0 | +19.57% |
| Oct, 2023 | $36.21 | $30.47 | $5.74 | 299,986,363.0 | -3.57% |
| Sep, 2023 | $37.53 | $32.04 | $5.49 | 258,903,556.0 | -9.50% |
| Aug, 2023 | $40.45 | $35.21 | $5.24 | 235,407,659.0 | -7.94% |
| Jul, 2023 | $39.89 | $32.05 | $7.84 | 277,640,180.0 | +20.10% |
| Jun, 2023 | $33.82 | $29.33 | $4.49 | 311,893,401.0 | +10.50% |
| May, 2023 | $34.33 | $27.27 | $7.06 | 412,769,372.0 | -12.78% |
| Apr, 2023 | $36.44 | $31.26 | $5.18 | 324,060,869.0 | -4.91% |
| Mar, 2023 | $47.56 | $32.72 | $14.84 | 506,166,020.0 | -24.47% |
| Feb, 2023 | $49.92 | $47.03 | $2.89 | 102,279,999.0 | -4.16% |
| Jan, 2023 | $49.95 | $44.08 | $5.87 | 195,355,541.0 | +14.19% |
0.39%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):